Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: BZAMF )

0.0209 -0.0091 (-30.33%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.0891 0.0910 0.0850 0.0890 18,545 -0.00(-1.77%)
Jan 30, 2024 0.0850 0.0916 0.0850 0.0906 80,129 -0.00(-2.05%)
Jan 29, 2024 0.1000 0.1009 0.0850 0.0925 33,216 +0.00(+1.20%)
Jan 26, 2024 0.0959 0.0981 0.0850 0.0914 11,773 +0.00(+0.55%)
Jan 25, 2024 0.0850 0.1030 0.0832 0.0909 25,772 +0.00(+3.06%)
Jan 24, 2024 0.0910 0.0944 0.0850 0.0882 20,872 -0.00(-3.08%)
Jan 23, 2024 0.0884 0.0935 0.0880 0.0910 106,146 -0.00(-3.40%)
Jan 22, 2024 0.0920 0.0996 0.0876 0.0942 159,273 -0.00(-3.48%)
Jan 19, 2024 0.0860 0.1007 0.0850 0.0976 99,726 +0.01(+6.09%)
Jan 18, 2024 0.1005 0.1054 0.0920 0.0920 20,516 -0.01(-8.00%)
Jan 17, 2024 0.1110 0.1110 0.0920 0.1000 77,101 -0.00(-0.50%)
Jan 16, 2024 0.0945 0.1016 0.0936 0.1005 100,393 +0.01(+5.79%)
Jan 12, 2024 0.0965 0.0983 0.0891 0.0950 28,022 +0.00(+0.00%)
Jan 11, 2024 0.0910 0.0973 0.0900 0.0950 144,937 +0.00(+3.83%)
Jan 10, 2024 0.0953 0.0960 0.0900 0.0915 58,864 -0.00(-3.89%)
Jan 09, 2024 0.1015 0.1015 0.0940 0.0952 8,480 -0.00(-0.31%)
Jan 08, 2024 0.1035 0.1035 0.0929 0.0955 47,634 -0.01(-5.45%)
Jan 05, 2024 0.0989 0.1035 0.0952 0.1010 22,031 +0.00(+4.23%)
Jan 04, 2024 0.0890 0.1012 0.0890 0.0969 83,179 +0.00(+0.52%)
Jan 03, 2024 0.0850 0.0967 0.0850 0.0964 6,294 +0.00(+0.31%)
Jan 02, 2024 0.0938 0.0961 0.0900 0.0961 10,494 +0.01(+5.60%)
Dec 29, 2023 0.0982 0.0995 0.0866 0.0910 335,581 -0.01(-6.67%)
Dec 28, 2023 0.0906 0.1037 0.0906 0.0975 53,594 +0.00(+2.42%)
Dec 27, 2023 0.1050 0.1159 0.0900 0.0952 115,621 -0.01(-13.45%)
Dec 26, 2023 0.0950 0.1200 0.0870 0.1100 131,309 -0.00(-2.22%)
Dec 22, 2023 0.0942 0.1147 0.0942 0.1125 66,767 +0.02(+19.43%)
Dec 21, 2023 0.1020 0.1134 0.0942 0.0942 81,599 -0.02(-16.04%)
Dec 20, 2023 0.0960 0.1260 0.0960 0.1122 16,272 -0.00(-2.86%)
Dec 19, 2023 0.1028 0.1155 0.1000 0.1155 48,144 +0.01(+12.68%)
Dec 18, 2023 0.1016 0.1059 0.0900 0.1025 42,351 +0.01(+6.88%)
Dec 15, 2023 0.0960 0.1032 0.0900 0.0959 45,358 -0.00(-3.13%)
Dec 14, 2023 0.0946 0.1031 0.0893 0.0990 183,511 +0.00(+0.61%)
Dec 13, 2023 0.1000 0.1160 0.0973 0.0984 66,113 -0.01(-6.37%)
Dec 12, 2023 0.1067 0.1093 0.1015 0.1051 22,701 -0.00(-1.50%)
Dec 11, 2023 0.1050 0.1100 0.1000 0.1067 28,752 -0.00(-3.79%)
Dec 08, 2023 0.1000 0.1109 0.1000 0.1109 16,566 +0.00(+1.56%)
Dec 07, 2023 0.1066 0.1092 0.1023 0.1092 11,725 +0.00(+0.55%)
Dec 06, 2023 0.1027 0.1198 0.1010 0.1086 56,919 +0.01(+6.68%)
Dec 05, 2023 0.1000 0.1123 0.1000 0.1018 40,535 +0.00(+1.80%)
Dec 04, 2023 0.1000 0.1130 0.1000 0.1000 61,482 +0.00(+0.00%)
Dec 01, 2023 0.1021 0.1200 0.0950 0.1000 45,442 -0.02(-13.79%)
Nov 30, 2023 0.1003 0.1160 0.1000 0.1160 121,634 +0.01(+8.82%)
Nov 29, 2023 0.1160 0.1168 0.1013 0.1066 59,642 -0.01(-9.58%)
Nov 28, 2023 0.1190 0.1200 0.1100 0.1179 13,622 -0.00(-0.92%)
Nov 27, 2023 0.1165 0.1200 0.1087 0.1190 6,850 +0.01(+6.63%)
Nov 24, 2023 0.1132 0.1166 0.1116 0.1116 4,176 +0.00(+3.43%)
Nov 22, 2023 0.1200 0.1200 0.1001 0.1079 27,392 +0.00(+0.28%)
Nov 21, 2023 0.1140 0.1140 0.1011 0.1076 7,031 +0.00(+2.48%)
Nov 20, 2023 0.1140 0.1199 0.1050 0.1050 16,192 +0.00(+1.65%)
Nov 17, 2023 0.1099 0.1190 0.1008 0.1033 21,441 -0.01(-5.06%)
Nov 16, 2023 0.1114 0.1145 0.1001 0.1088 6,152 -0.00(-2.33%)
Nov 15, 2023 0.1047 0.1219 0.0974 0.1114 10,329 +0.01(+11.40%)
Nov 14, 2023 0.1071 0.1072 0.0830 0.1000 392,705 -0.02(-19.29%)
Nov 13, 2023 0.1023 0.1239 0.0881 0.1239 65,184 +0.02(+23.90%)
Nov 10, 2023 0.1360 0.1360 0.1000 0.1000 233,602 -0.03(-20.89%)
Nov 09, 2023 0.1330 0.1410 0.1222 0.1264 5,845 -0.01(-6.37%)
Nov 08, 2023 0.1360 0.1501 0.1218 0.1350 15,244 +0.00(+0.00%)
Nov 07, 2023 0.1020 0.1350 0.1020 0.1350 52,915 +0.03(+24.77%)
Nov 06, 2023 0.1125 0.1156 0.1040 0.1082 10,799 -0.00(-2.43%)
Nov 03, 2023 0.1095 0.1210 0.0920 0.1109 19,748 +0.01(+10.90%)
Nov 02, 2023 0.0950 0.1100 0.0950 0.1000 26,879 -0.01(-5.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.